Identifier on Kraken: HBARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-28 |
0.1152 USD |
4,635,403.6150 HBAR |
0.1152 USD |
0.1135 USD |
0.1166 USD |
0.1148 USD |
| 2025-12-27 |
0.1121 USD |
1,632,074.2114 HBAR |
0.1116 USD |
0.1111 USD |
0.1135 USD |
0.1124 USD |
| 2025-12-26 |
0.1126 USD |
6,467,770.9778 HBAR |
0.1088 USD |
0.1084 USD |
0.1171 USD |
0.1115 USD |
| 2025-12-25 |
0.1110 USD |
2,824,623.8619 HBAR |
0.1092 USD |
0.1087 USD |
0.1129 USD |
0.1112 USD |
| 2025-12-24 |
0.1094 USD |
6,792,610.4478 HBAR |
0.1104 USD |
0.1081 USD |
0.1110 USD |
0.1092 USD |
| 2025-12-23 |
0.1112 USD |
4,865,883.5904 HBAR |
0.1138 USD |
0.1090 USD |
0.1145 USD |
0.1102 USD |
| 2025-12-22 |
0.1141 USD |
5,570,019.2763 HBAR |
0.1120 USD |
0.1107 USD |
0.1169 USD |
0.1124 USD |
| 2025-12-21 |
0.1128 USD |
1,381,220.1130 HBAR |
0.1136 USD |
0.1118 USD |
0.1138 USD |
0.1121 USD |
| 2025-12-20 |
0.1116 USD |
6,211,150.6465 HBAR |
0.1119 USD |
0.1096 USD |
0.1147 USD |
0.1137 USD |
| 2025-12-19 |
0.1082 USD |
7,664,226.8852 HBAR |
0.1049 USD |
0.1029 USD |
0.1129 USD |
0.1108 USD |
| 2025-12-18 |
0.1104 USD |
5,288,701.0911 HBAR |
0.1099 USD |
0.1066 USD |
0.1142 USD |
0.1070 USD |
| 2025-12-17 |
0.1121 USD |
7,522,657.3783 HBAR |
0.1146 USD |
0.1084 USD |
0.1174 USD |
0.1098 USD |
| 2025-12-16 |
0.1135 USD |
1,624,033.0596 HBAR |
0.1142 USD |
0.1119 USD |
0.1145 USD |
0.1142 USD |
| 2025-12-15 |
0.1153 USD |
12,058,994.7236 HBAR |
0.1184 USD |
0.1114 USD |
0.1217 USD |
0.1142 USD |
| 2025-12-14 |
0.1219 USD |
2,859,255.0664 HBAR |
0.1230 USD |
0.1198 USD |
0.1245 USD |
0.1204 USD |
| 2025-12-13 |
0.1252 USD |
7,018,174.7322 HBAR |
0.1240 USD |
0.1213 USD |
0.1370 USD |
0.1222 USD |
| 2025-12-12 |
0.1269 USD |
6,292,410.4938 HBAR |
0.1299 USD |
0.1232 USD |
0.1316 USD |
0.1243 USD |
| 2025-12-11 |
0.1303 USD |
8,221,800.7917 HBAR |
0.1348 USD |
0.1285 USD |
0.1350 USD |
0.1296 USD |
| 2025-12-10 |
0.1373 USD |
6,819,278.6353 HBAR |
0.1390 USD |
0.1347 USD |
0.1419 USD |
0.1353 USD |
| 2025-12-09 |
0.1335 USD |
553,074.5852 HBAR |
0.1345 USD |
0.1324 USD |
0.1350 USD |
0.1338 USD |
| 2025-12-08 |
0.1347 USD |
5,190,426.8584 HBAR |
0.1307 USD |
0.1306 USD |
0.1372 USD |
0.1345 USD |
| 2025-12-07 |
0.1322 USD |
6,183,993.0298 HBAR |
0.1341 USD |
0.1277 USD |
0.1359 USD |
0.1346 USD |
| 2025-12-06 |
0.1334 USD |
3,117,807.7919 HBAR |
0.1340 USD |
0.1326 USD |
0.1346 USD |
0.1337 USD |
| 2025-12-05 |
0.1391 USD |
551,978.4336 HBAR |
0.1395 USD |
0.1379 USD |
0.1400 USD |
0.1392 USD |
| 2025-12-04 |
0.1416 USD |
6,549,395.7732 HBAR |
0.1463 USD |
0.1377 USD |
0.1465 USD |
0.1394 USD |
| 2025-12-03 |
0.1471 USD |
6,502,748.8815 HBAR |
0.1449 USD |
0.1424 USD |
0.1500 USD |
0.1459 USD |
| 2025-12-02 |
0.1369 USD |
3,943,296.2656 HBAR |
0.1333 USD |
0.1311 USD |
0.1443 USD |
0.1437 USD |
| 2025-12-01 |
0.1336 USD |
10,828,808.1882 HBAR |
0.1414 USD |
0.1301 USD |
0.1416 USD |
0.1334 USD |
| 2025-11-30 |
0.1429 USD |
1,177,901.5696 HBAR |
0.1432 USD |
0.1415 USD |
0.1444 USD |
0.1433 USD |
| 2025-11-29 |
0.1440 USD |
2,004,723.2367 HBAR |
0.1454 USD |
0.1423 USD |
0.1463 USD |
0.1426 USD |
| 2025-11-28 |
0.1472 USD |
3,705,594.2345 HBAR |
0.1470 USD |
0.1441 USD |
0.1508 USD |
0.1444 USD |
| 2025-11-27 |
0.1482 USD |
1,741,958.9798 HBAR |
0.1478 USD |
0.1466 USD |
0.1494 USD |
0.1478 USD |
| 2025-11-26 |
0.1454 USD |
8,001,259.3036 HBAR |
0.1449 USD |
0.1416 USD |
0.1505 USD |
0.1479 USD |
| 2025-11-25 |
0.1437 USD |
4,618,429.2267 HBAR |
0.1485 USD |
0.1398 USD |
0.1492 USD |
0.1432 USD |
| 2025-11-24 |
0.1465 USD |
15,348,783.3958 HBAR |
0.1479 USD |
0.1408 USD |
0.1520 USD |
0.1501 USD |
| 2025-11-23 |
0.1365 USD |
5,010,448.2429 HBAR |
0.1317 USD |
0.1315 USD |
0.1412 USD |
0.1399 USD |
| 2025-11-22 |
0.1299 USD |
10,649,058.1045 HBAR |
0.1308 USD |
0.1265 USD |
0.1331 USD |
0.1317 USD |
| 2025-11-21 |
0.1299 USD |
18,887,914.9187 HBAR |
0.1364 USD |
0.1225 USD |
0.1380 USD |
0.1303 USD |
| 2025-11-20 |
0.1462 USD |
3,374,424.5415 HBAR |
0.1447 USD |
0.1444 USD |
0.1478 USD |
0.1450 USD |
| 2025-11-19 |
0.1448 USD |
12,577,337.3621 HBAR |
0.1506 USD |
0.1381 USD |
0.1518 USD |
0.1448 USD |
| 2025-11-18 |
0.1455 USD |
3,932,252.3028 HBAR |
0.1457 USD |
0.1425 USD |
0.1495 USD |
0.1487 USD |
| 2025-11-17 |
0.1495 USD |
5,883,165.7993 HBAR |
0.1465 USD |
0.1455 USD |
0.1540 USD |
0.1499 USD |
| 2025-11-16 |
0.1518 USD |
12,757,414.3985 HBAR |
0.1547 USD |
0.1464 USD |
0.1556 USD |
0.1480 USD |
| 2025-11-15 |
0.1565 USD |
6,088,161.3608 HBAR |
0.1529 USD |
0.1528 USD |
0.1585 USD |
0.1551 USD |
| 2025-11-14 |
0.1588 USD |
6,639,952.8274 HBAR |
0.1644 USD |
0.1540 USD |
0.1652 USD |
0.1541 USD |
| 2025-11-13 |
0.1717 USD |
10,123,217.1650 HBAR |
0.1740 USD |
0.1615 USD |
0.1809 USD |
0.1649 USD |
| 2025-11-12 |
0.1787 USD |
6,216,712.0877 HBAR |
0.1776 USD |
0.1728 USD |
0.1863 USD |
0.1740 USD |
| 2025-11-11 |
0.1875 USD |
7,845,541.1522 HBAR |
0.1939 USD |
0.1772 USD |
0.1967 USD |
0.1781 USD |
| 2025-11-10 |
0.1897 USD |
11,771,216.4934 HBAR |
0.1766 USD |
0.1756 USD |
0.1985 USD |
0.1937 USD |
| 2025-11-09 |
0.1709 USD |
1,894,277.1402 HBAR |
0.1756 USD |
0.1686 USD |
0.1756 USD |
0.1700 USD |